SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	41.42	41.95	40.83	41.40	41.40	-1.03%	12,395,300
Sep 16, 2025	41.04	42.36	40.31	41.83	41.83	2.57%	13,345,483
Sep 15, 2025	40.68	42.12	40.00	40.78	40.78	0.25%	15,305,271
Sep 12, 2025	38.02	41.48	38.02	40.68	40.68	5.77%	26,864,316
Sep 11, 2025	37.00	39.87	36.40	38.46	38.46	9.45%	34,063,087
Sep 10, 2025	33.50	35.25	33.36	35.14	35.14	4.49%	15,321,899
Sep 9, 2025	36.02	36.39	33.50	33.63	33.63	-2.86%	10,549,128
Sep 8, 2025	34.12	34.90	33.88	34.62	34.62	1.17%	8,305,270
Sep 5, 2025	32.93	34.29	31.70	34.22	34.22	2.79%	10,898,210
Sep 4, 2025	32.82	34.98	32.58	33.29	33.29	1.49%	15,690,047
Sep 3, 2025	33.88	34.26	32.65	32.80	32.80	-2.73%	7,540,341
Sep 2, 2025	34.85	35.00	33.41	33.72	33.72	-3.85%	10,417,513
Sep 1, 2025	36.45	36.61	34.89	35.07	35.07	-1.63%	11,675,963
Aug 29, 2025	35.88	37.54	35.25	35.65	35.65	0.73%	16,029,846
Aug 28, 2025	35.18	35.85	34.16	35.39	35.39	-0.34%	11,208,237
Aug 27, 2025	37.82	38.03	35.50	35.51	35.51	-4.88%	15,371,861
Aug 26, 2025	37.72	38.79	36.80	37.33	37.33	1.11%	21,537,823
Aug 25, 2025	35.07	37.33	34.81	36.92	36.92	6.31%	26,559,671
Aug 22, 2025	34.40	34.78	34.20	34.73	34.73	0.75%	7,874,459
Aug 21, 2025	34.76	35.09	34.12	34.47	34.47	-0.83%	6,527,875
Aug 20, 2025	34.22	35.30	33.72	34.76	34.76	0.55%	9,966,059
Aug 19, 2025	34.59	34.89	33.85	34.57	34.57	-2.04%	10,515,255
Aug 18, 2025	34.55	35.50	34.41	35.29	35.29	2.47%	11,210,021
Aug 15, 2025	33.86	34.97	33.68	34.44	34.44	1.29%	7,184,966
Aug 14, 2025	34.85	35.06	33.93	34.00	34.00	-3.57%	10,332,795
Aug 13, 2025	34.50	36.00	34.05	35.26	35.26	2.80%	13,716,636
Aug 12, 2025	34.53	34.58	34.15	34.30	34.30	-0.67%	5,931,482
Aug 11, 2025	34.00	34.72	33.70	34.53	34.53	1.59%	8,897,512
Aug 8, 2025	35.68	35.97	33.90	33.99	33.99	-6.16%	15,602,568
Aug 7, 2025	37.38	39.68	36.20	36.22	36.22	0.84%	19,971,371
Aug 6, 2025	35.70	35.98	35.44	35.92	35.92	0.11%	6,708,950
Aug 5, 2025	36.63	36.99	35.45	35.88	35.88	-2.71%	10,571,905
Aug 4, 2025	35.81	37.00	35.37	36.88	36.88	1.32%	11,549,252
Aug 1, 2025	36.71	36.98	35.10	36.40	36.40	0.19%	15,962,800
Jul 31, 2025	34.56	38.69	34.00	36.33	36.33	7.04%	27,122,493
Jul 30, 2025	33.91	34.35	33.35	33.94	33.94	-0.82%	6,069,371
Jul 29, 2025	34.90	34.91	33.82	34.22	34.22	-1.67%	8,064,750
Jul 28, 2025	36.30	36.50	34.51	34.80	34.80	-4.08%	10,747,000
Jul 25, 2025	34.50	37.04	34.19	36.28	36.28	6.02%	16,384,420
Jul 24, 2025	33.86	34.35	33.56	34.22	34.22	1.36%	4,367,600
Jul 23, 2025	33.82	34.35	33.54	33.76	33.76	-0.12%	4,888,374
Jul 22, 2025	33.90	34.12	33.43	33.80	33.80	-0.97%	5,595,431
Jul 21, 2025	34.28	34.88	33.93	34.13	34.13	-1.73%	5,972,650
Jul 18, 2025	36.36	36.36	34.22	34.73	34.73	-0.06%	13,492,350
Jul 17, 2025	34.40	35.10	33.98	34.75	34.75	2.78%	12,867,112
Jul 16, 2025	33.01	35.60	32.83	33.81	33.81	4.29%	16,849,277
Jul 15, 2025	31.08	32.48	30.70	32.42	32.42	3.51%	10,907,332
Jul 14, 2025	31.66	31.79	31.00	31.32	31.32	-0.45%	3,524,225
Jul 11, 2025	31.06	31.64	30.63	31.46	31.46	1.00%	5,326,100
Jul 10, 2025	31.60	31.62	31.02	31.15	31.15	-1.08%	4,054,900